Shenzhen - Delayed Quote
CNY
Shenzhen KTC Technology Co., Ltd. (001308.SZ)
20.94
+1.90
(+9.98%)
At close: November 6 at 3:04:06 PM GMT+8
Currency in CNY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
18.50
20.94
18.48
20.94
20.94
12,122,167
Nov 5, 2026
18.89
19.17
18.74
19.04
19.04
2,174,062
Nov 4, 2026
18.68
19.00
18.65
18.90
18.90
2,439,735
Nov 3, 2026
18.59
18.97
18.55
18.75
18.75
2,389,823
Nov 2, 2026
17.78
18.89
17.78
18.73
18.73
4,154,617
Oct 30, 2026
18.00
18.18
17.77
17.77
17.77
2,286,944
Oct 29, 2026
18.73
18.73
18.04
18.08
18.08
2,297,841
Oct 28, 2026
18.70
18.95
18.62
18.76
18.76
2,639,642
Oct 27, 2026
19.01
19.38
18.68
18.72
18.72
2,965,412
Oct 26, 2026
18.60
19.42
18.41
19.17
19.17
5,950,482
Oct 23, 2026
17.61
18.70
17.23
18.51
18.51
3,942,064
Oct 22, 2026
17.86
18.00
17.60
17.70
17.70
1,436,575
Oct 21, 2026
18.17
18.28
17.90
17.92
17.92
1,850,881
Oct 20, 2026
17.94
18.24
17.81
18.18
18.18
1,317,435
Oct 19, 2026
17.78
18.02
17.68
17.90
17.90
1,238,969
Oct 16, 2026
18.08
18.20
17.69
17.81
17.81
1,516,834
Oct 15, 2026
17.86
18.05
17.51
17.90
17.90
1,581,236
Oct 14, 2026
18.59
18.60
18.06
18.09
18.09
2,101,655
Oct 13, 2026
18.14
18.81
17.90
18.58
18.58
3,523,062
Oct 12, 2026
17.97
18.24
17.94
18.14
18.14
1,602,030
Oct 9, 2026
17.81
18.10
17.63
18.06
18.06
1,891,579
Oct 8, 2026
17.95
18.12
17.61
17.67
17.67
1,405,543
Sep 30, 2026
18.02
18.16
17.99
18.03
18.03
1,095,778
Sep 29, 2026
17.91
18.20
17.91
17.96
17.96
1,405,080
Sep 28, 2026
18.19
18.31
17.96
18.01
18.01
1,762,870
Sep 24, 2026
18.19
18.32
18.13
18.14
18.14
1,530,568
Sep 23, 2026
18.06
18.35
18.06
18.25
18.25
1,868,112
Sep 22, 2026
18.24
18.32
18.12
18.16
18.16
1,290,390
Sep 21, 2026
18.20
18.25
18.10
18.17
18.17
1,203,790
Sep 18, 2026
17.86
18.17
17.86
18.09
18.09
1,727,826
Sep 17, 2026
17.80
17.89
17.66
17.84
17.84
1,233,825
Sep 16, 2026
17.60
17.83
17.38
17.82
17.82
1,373,511
Sep 15, 2026
17.59
17.77
17.54
17.55
17.55
925,344
Sep 14, 2026
17.46
17.80
17.42
17.63
17.63
1,122,544
Sep 11, 2026
17.50
17.60
17.30
17.54
17.54
1,231,600
Sep 10, 2026
17.56
17.75
17.44
17.58
17.58
1,219,624
Sep 9, 2026
17.83
18.01
17.63
17.66
17.66
1,328,809
Sep 8, 2026
17.79
17.99
17.70
17.95
17.95
1,435,658
Sep 7, 2026
0.36
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 7, 2026
17.86
17.93
17.71
17.79
17.79
1,636,979
Sep 4, 2026
18.22
18.40
18.05
18.13
17.77
1,859,890
Sep 3, 2026
18.45
18.51
18.15
18.15
17.79
1,503,658
Sep 2, 2026
18.34
18.60
18.25
18.37
18.01
1,537,006
Sep 1, 2026
18.27
18.77
18.20
18.54
18.17
3,337,108
Aug 31, 2026
18.08
18.27
17.94
18.25
17.89
1,695,517
Aug 28, 2026
18.13
18.22
18.04
18.09
17.73
1,489,145
Aug 27, 2026
18.03
18.15
17.98
18.13
17.77
1,646,716
Aug 26, 2026
17.97
18.16
17.91
18.02
17.66
1,498,075
Aug 25, 2026
17.60
18.00
17.49
17.97
17.61
1,843,390
Aug 24, 2026
17.79
17.90
17.55
17.72
17.37
1,531,826
Aug 21, 2026
17.80
17.95
17.66
17.90
17.54
1,115,800
Aug 20, 2026
17.74
18.02
17.74
17.96
17.60
1,624,180
Aug 19, 2026
18.16
18.19
17.62
17.66
17.31
2,574,500
Aug 18, 2026
18.31
18.32
18.03
18.32
17.96
1,703,951
Aug 17, 2026
18.31
18.33
17.96
18.31
17.95
1,969,395
Aug 14, 2026
18.31
18.45
18.09
18.27
17.91
1,569,863
Aug 13, 2026
18.79
18.86
18.36
18.37
18.01
2,052,845
Aug 12, 2026
18.70
18.73
18.50
18.71
18.34
1,945,017
Aug 11, 2026
18.93
18.93
18.61
18.64
18.27
2,616,745
Aug 10, 2026
19.21
19.22
18.86
18.93
18.55
2,449,159
Aug 7, 2026
19.39
19.58
19.07
19.15
18.77
3,291,307
Aug 6, 2026
18.49
19.92
18.49
19.40
19.01
5,929,875
Aug 5, 2026
18.05
19.35
18.03
19.04
18.66
6,523,654
Aug 4, 2026
18.17
18.20
17.86
18.00
17.64
2,841,965
Aug 3, 2026
17.34
18.46
17.26
18.18
17.82
4,499,100
Jul 31, 2026
17.30
17.46
17.20
17.36
17.02
2,509,129
Jul 30, 2026
17.08
17.34
16.97
17.14
16.80
2,418,887
Jul 29, 2026
16.83
17.30
16.78
17.25
16.91
2,857,558
Jul 28, 2026
16.94
17.05
16.77
16.80
16.47
1,790,535
Jul 27, 2026
16.61
16.95
16.58
16.95
16.61
1,509,802
Jul 24, 2026
16.92
16.98
16.63
16.63
16.30
2,101,620
Jul 23, 2026
16.95
17.04
16.84
17.03
16.69
2,014,963
Jul 22, 2026
17.37
17.37
16.80
16.94
16.60
3,203,995
Jul 21, 2026
17.12
17.47
16.93
17.39
17.04
3,206,963
Jul 20, 2026
17.85
17.92
17.04
17.23
16.89
5,010,071
Jul 17, 2026
18.32
19.10
17.87
17.95
17.59
7,053,960
Jul 16, 2026
18.05
18.52
17.90
18.16
17.80
3,865,671
Jul 15, 2026
17.96
18.05
17.68
18.01
17.65
3,178,468
Jul 14, 2026
17.89
18.10
17.65
17.89
17.53
3,013,805
Jul 13, 2026
18.98
18.98
17.66
17.84
17.49
6,085,043
Jul 10, 2026
19.33
20.00
19.00
19.01
18.63
4,809,109
Jul 9, 2026
19.24
19.53
18.88
19.40
19.01
3,903,501
Jul 8, 2026
19.94
19.97
18.98
19.23
18.85
5,164,250
Jul 7, 2026
20.39
20.41
19.74
19.95
19.55
4,073,112
Jul 6, 2026
20.96
20.96
20.15
20.42
20.01
4,726,635
Jul 3, 2026
21.03
21.37
20.92
20.95
20.53
4,718,972
Jul 2, 2026
20.78
21.65
20.36
21.16
20.74
6,161,013
Jul 1, 2026
20.71
21.32
20.63
21.03
20.61
5,502,982
Jun 30, 2026
19.90
21.33
19.72
20.86
20.45
7,133,671
Jun 29, 2026
19.99
20.46
19.33
19.83
19.44
6,310,966
Jun 26, 2026
20.01
21.21
19.92
20.19
19.79
7,415,670
Jun 25, 2026
20.88
21.15
20.12
20.24
19.84
6,062,128
Jun 24, 2026
21.15
21.38
20.56
21.01
20.59
5,156,994
Jun 23, 2026
20.68
21.90
20.62
21.26
20.84
7,623,284
Jun 22, 2026
20.90
21.20
20.54
20.87
20.46
5,484,290
Jun 18, 2026
20.40
21.15
19.88
20.97
20.55
6,917,482
Jun 17, 2026
20.02
21.12
19.97
20.60
20.19
6,861,896
Jun 16, 2026
20.16
20.60
19.37
20.41
20.00
6,077,205
Jun 15, 2026
19.97
20.48
19.85
20.24
19.84
5,182,030
Jun 12, 2026
20.73
21.73
19.89
19.90
19.50
6,757,545
Jun 11, 2026
20.58
21.11
19.98
20.37
19.97
4,469,658
Jun 10, 2026
21.04
21.04
20.33
20.73
20.32
5,277,907
Jun 9, 2026
20.64
21.93
20.51
21.25
20.83
7,452,443
Jun 8, 2026
20.88
21.46
20.23
20.46
20.05
6,540,982
Jun 5, 2026
21.35
22.12
20.50
21.39
20.97
7,416,178
Jun 4, 2026
21.36
21.88
21.11
21.38
20.96
6,606,237
Jun 3, 2026
21.99
22.33
21.46
21.69
21.26
9,356,545
Jun 2, 2026
21.72
22.60
21.71
22.08
21.64
8,891,304
Jun 1, 2026
22.54
23.17
21.80
21.94
21.50
13,440,717
May 29, 2026
0.6
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
21.05
22.79
20.90
22.35
21.91
14,998,727
May 28, 2026
22.00
22.27
21.52
21.64
20.62
7,001,846
May 27, 2026
22.00
22.72
21.60
22.02
20.98
10,240,090
May 26, 2026
21.09
22.80
21.08
22.37
21.32
7,979,431
May 25, 2026
21.30
21.38
20.96
21.19
20.19
2,816,876
May 22, 2026
21.05
21.48
20.73
21.28
20.28
4,001,151
May 21, 2026
21.33
21.94
21.09
21.15
20.16
6,246,978
May 20, 2026
20.97
21.14
20.75
21.08
20.09
2,790,643
May 19, 2026
20.61
20.97
20.48
20.97
19.98
1,998,216
May 18, 2026
20.60
20.64
20.35
20.61
19.64
2,117,157
May 15, 2026
20.73
20.90
20.43
20.60
19.63
2,258,508
May 14, 2026
20.87
21.02
20.68
20.75
19.77
2,421,917
May 13, 2026
20.80
20.86
20.59
20.81
19.83
2,252,876
May 12, 2026
21.08
21.11
20.57
20.80
19.82
2,571,608
May 11, 2026
20.88
21.10
20.78
21.08
20.09
2,672,968
May 8, 2026
20.68
20.88
20.50
20.80
19.82
1,819,719
May 7, 2026
20.57
20.74
20.41
20.65
19.68
1,923,238
May 6, 2026
20.51
20.74
20.39
20.46
19.50
2,848,736
Apr 30, 2026
20.15
20.58
20.09
20.34
19.38
2,268,147
Apr 29, 2026
19.82
20.21
19.78
20.03
19.09
1,915,920
Apr 28, 2026
20.34
20.34
19.80
19.94
19.00
1,648,685
Apr 27, 2026
19.97
20.32
19.81
20.24
19.29
1,307,861
Apr 24, 2026
20.13
20.23
19.90
19.99
19.05
1,408,568
Apr 23, 2026
20.50
20.50
20.05
20.14
19.19
1,889,951
Apr 22, 2026
20.05
20.55
20.05
20.44
19.48
2,009,538
Apr 21, 2026
20.05
20.23
20.05
20.17
19.22
1,760,685
Apr 20, 2026
20.58
20.78
20.02
20.14
19.19
3,410,538
Apr 17, 2026
20.74
20.88
20.62
20.78
19.80
1,588,576
Apr 16, 2026
20.74
20.84
20.58
20.75
19.77
1,566,775
Apr 15, 2026
20.62
20.80
20.51
20.66
19.69
1,925,302
Apr 14, 2026
20.42
20.55
20.27
20.42
19.46
1,331,472
Apr 13, 2026
20.41
20.49
20.02
20.25
19.30
1,217,851
Apr 10, 2026
20.46
20.70
20.45
20.45
19.49
1,399,641
Apr 9, 2026
20.36
20.71
20.36
20.42
19.46
1,477,412
Apr 8, 2026
20.16
20.60
20.14
20.56
19.59
1,900,262
Apr 7, 2026
19.84
19.90
19.68
19.79
18.86
1,043,090
Apr 3, 2026
20.32
20.33
19.72
19.75
18.82
1,010,360
Apr 2, 2026
20.38
20.42
20.00
20.14
19.19
1,509,741
Apr 1, 2026
20.18
20.55
20.04
20.43
19.47
2,513,405
Mar 31, 2026
19.53
20.04
19.42
19.84
18.91
2,222,056
Mar 30, 2026
19.30
19.72
19.13
19.57
18.65
1,681,077
Mar 27, 2026
19.25
19.60
19.15
19.58
18.66
1,282,345
Mar 26, 2026
19.48
19.69
19.36
19.42
18.51
1,547,288
Mar 25, 2026
19.36
19.57
19.31
19.54
18.62
1,826,034
Mar 24, 2026
18.90
19.35
18.81
19.34
18.43
2,357,595
Mar 23, 2026
19.83
19.83
18.55
18.63
17.75
4,309,119
Mar 20, 2026
20.35
20.58
19.96
19.96
19.02
1,990,276
Mar 19, 2026
20.64
20.69
20.22
20.32
19.36
2,010,386
Mar 18, 2026
20.59
20.81
20.47
20.79
19.81
1,684,643
Mar 17, 2026
20.78
20.92
20.46
20.49
19.53
1,871,535
Mar 16, 2026
20.70
20.78
20.41
20.75
19.77
1,775,516
Mar 13, 2026
20.91
21.08
20.65
20.70
19.73
2,131,526
Mar 12, 2026
20.80
20.98
20.67
20.70
19.73
1,782,790
Mar 11, 2026
20.81
20.98
20.73
20.81
19.83
1,885,737
Mar 10, 2026
20.55
20.84
20.55
20.80
19.82
2,211,064
Mar 9, 2026
20.40
20.48
19.95
20.38
19.42
3,495,973
Mar 6, 2026
20.79
20.89
20.47
20.64
19.67
3,307,150
Mar 5, 2026
20.26
21.50
20.26
20.93
19.95
6,317,468
Mar 4, 2026
20.40
20.45
19.92
20.00
19.06
3,456,686
Mar 3, 2026
21.27
21.40
20.41
20.47
19.51
3,754,870
Mar 2, 2026
21.60
21.60
21.11
21.27
20.27
3,860,136
Feb 27, 2026
21.90
21.93
21.80
21.85
20.82
1,660,119
Feb 26, 2026
21.90
22.08
21.77
22.07
21.03
2,529,692
Feb 25, 2026
22.00
22.03
21.76
21.84
20.81
2,149,605
Feb 24, 2026
22.15
22.15
21.56
21.78
20.76
2,492,576
Feb 13, 2026
22.09
22.10
21.85
21.87
20.84
2,071,606
Feb 12, 2026
22.05
22.20
21.92
22.09
21.05
2,248,690
Feb 11, 2026
21.81
21.98
21.69
21.92
20.89
1,731,774
Feb 10, 2026
21.59
21.93
21.46
21.79
20.77
1,990,532
Feb 9, 2026
21.29
21.63
21.22
21.59
20.57
2,640,921
Feb 6, 2026
21.05
21.32
20.98
21.07
20.08
1,905,741
Feb 5, 2026
21.27
21.39
21.13
21.23
20.23
1,910,353
Feb 4, 2026
21.36
21.36
21.10
21.31
20.31
1,623,000
Feb 3, 2026
21.13
21.34
21.03
21.31
20.31
2,344,196
Feb 2, 2026
21.50
21.55
20.93
20.93
19.95
2,798,720
Jan 30, 2026
21.47
21.66
21.20
21.56
20.55
2,271,875
Jan 29, 2026
21.67
21.95
21.42
21.60
20.58
2,488,479
Jan 28, 2026
22.01
22.01
21.66
21.69
20.67
2,204,996
Jan 27, 2026
21.91
22.10
21.52
22.00
20.97
2,927,762
Jan 26, 2026
22.38
22.39
21.73
21.88
20.85
3,786,633
Jan 23, 2026
22.08
22.34
21.98
22.30
21.25
3,441,817
Jan 22, 2026
22.09
22.09
21.94
22.01
20.97
1,933,807
Jan 21, 2026
21.93
22.09
21.80
22.03
20.99
2,440,509
Jan 20, 2026
21.93
22.08
21.78
21.97
20.94
2,608,521
Jan 19, 2026
21.89
22.09
21.88
21.93
20.90
2,399,185
Jan 16, 2026
21.89
21.99
21.68
21.88
20.85
3,068,411
Jan 15, 2026
21.77
21.93
21.65
21.88
20.85
2,940,432
Jan 14, 2026
21.79
22.06
21.47
21.75
20.73
4,349,528
Jan 13, 2026
21.98
22.00
21.60
21.63
20.61
3,423,616
Jan 12, 2026
21.43
21.98
21.43
21.91
20.88
3,979,528
Jan 9, 2026
21.31
21.45
21.21
21.42
20.41
2,395,026
Jan 8, 2026
21.13
21.40
21.08
21.30
20.30
2,107,756
Jan 7, 2026
21.47
21.47
21.12
21.21
20.21
2,917,307
Jan 6, 2026
21.25
21.67
21.25
21.41
20.40
3,808,673
Jan 5, 2026
20.86
21.18
20.79
21.18
20.18
3,043,222
Dec 31, 2025
20.96
20.98
20.73
20.86
19.88
1,483,203
Dec 30, 2025
20.79
21.10
20.65
20.85
19.87
1,926,448
Dec 29, 2025
20.68
20.85
20.62
20.71
19.74
1,375,018
Dec 26, 2025
20.81
20.91
20.61
20.68
19.71
1,799,236
Dec 25, 2025
20.88
20.95
20.73
20.83
19.85
1,428,553
Dec 24, 2025
20.49
20.82
20.43
20.77
19.79
1,687,740
Dec 23, 2025
20.64
20.67
20.46
20.49
19.53
1,239,293
Dec 22, 2025
20.62
20.78
20.55
20.65
19.68
1,346,815
Dec 19, 2025
20.53
20.76
20.50
20.60
19.63
1,861,064
Dec 18, 2025
20.39
20.55
20.30
20.46
19.50
1,514,840
Dec 17, 2025
20.29
20.46
20.07
20.40
19.44
1,919,277
Dec 16, 2025
20.62
20.62
20.10
20.32
19.36
2,618,054
Dec 15, 2025
20.70
20.81
20.57
20.62
19.65
1,769,797
Dec 12, 2025
20.99
20.99
20.62
20.71
19.74
1,924,846
Dec 11, 2025
21.09
21.09
20.70
20.78
19.80
2,028,879
Dec 10, 2025
21.43
21.54
20.80
21.03
20.04
3,571,518
Dec 9, 2025
21.80
21.80
21.50
21.51
20.50
1,619,923
Dec 8, 2025
21.92
22.03
21.82
21.82
20.79
2,059,954
Dec 5, 2025
21.89
21.95
21.66
21.90
20.87
1,337,607
Dec 4, 2025
22.12
22.20
21.75
21.89
20.86
1,341,214
Dec 3, 2025
22.21
22.30
22.04
22.20
21.16
1,730,590
Dec 2, 2025
22.19
22.35
22.19
22.27
21.22
1,972,610
Dec 1, 2025
21.88
22.29
21.83
22.20
21.16
2,727,802
Nov 28, 2025
21.73
21.87
21.56
21.84
20.81
1,267,806
Nov 27, 2025
21.62
21.92
21.61
21.73
20.71
1,541,224
Nov 26, 2025
21.60
21.90
21.60
21.62
20.60
1,277,697
Nov 25, 2025
21.41
21.97
21.36
21.75
20.73
2,521,609
Nov 24, 2025
21.16
21.46
21.16
21.32
20.32
1,534,399
Nov 21, 2025
21.66
21.75
21.04
21.15
20.16
2,455,008
Nov 20, 2025
21.93
21.99
21.68
21.73
20.71
1,667,481
Nov 19, 2025
22.20
22.28
21.71
21.80
20.77
1,895,749
Nov 18, 2025
22.12
22.31
22.01
22.19
21.15
1,786,094
Nov 17, 2025
0.36
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 17, 2025
22.32
22.38
22.03
22.13
21.09
1,798,402
Nov 14, 2025
22.56
22.78
22.49
22.63
21.22
2,197,871
Nov 13, 2025
22.55
22.62
22.43
22.61
21.20
1,626,151
Nov 12, 2025
22.61
22.65
22.46
22.56
21.16
1,653,992
Nov 11, 2025
22.63
22.85
22.57
22.61
21.20
1,956,797
Nov 10, 2025
22.37
22.68
22.35
22.66
21.25
2,172,920
Nov 7, 2025
22.30
22.46
22.17
22.40
21.01
1,541,861
Nov 6, 2025
22.08
22.55
22.07
22.39
21.00
1,861,570
